Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1970-01-02 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 1973
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 1973-12-31 | $0.47 | $0.58 | 1,316,963 | — | — |
| 1973-12-28 | $0.48 | $0.59 | 493,226 | — | — |
| 1973-12-27 | $0.48 | $0.60 | 925,434 | — | — |
| 1973-12-26 | $0.49 | $0.60 | 325,427 | — | — |
| 1973-12-24 | $0.48 | $0.59 | 167,798 | — | — |
| 1973-12-21 | $0.47 | $0.58 | 386,445 | — | — |
| 1973-12-20 | $0.50 | $0.62 | 427,123 | — | — |
| 1973-12-19 | $0.50 | $0.62 | 1,169,504 | — | — |
| 1973-12-18 | $0.50 | $0.62 | 1,296,624 | — | — |
| 1973-12-17 | $0.44 | $0.55 | 325,427 | — | — |
| 1973-12-14 | $0.45 | $0.56 | 1,357,642 | — | — |
| 1973-12-13 | $0.43 | $0.53 | 6,228,880 | — | — |
| 1973-12-12 | $0.45 | $0.56 | 620,346 | — | — |
| 1973-12-11 | $0.45 | $0.56 | 1,169,504 | — | — |
| 1973-12-10 | $0.48 | $0.59 | 457,632 | — | — |
| 1973-12-07 | $0.50 | $0.62 | 722,042 | — | — |
| 1973-12-06 | $0.47 | $0.58 | 1,438,998 | — | — |
| 1973-12-05 | $0.44 | $0.55 | 1,179,674 | — | — |
| 1973-12-04 | $0.48 | $0.60 | 930,518 | — | — |
| 1973-12-03 | $0.46 | $0.57 | 1,489,846 | — | — |
| 1973-11-30 | $0.49 | $0.60 | 203,392 | — | — |
| 1973-11-29 | $0.51 | $0.63 | 950,858 | — | — |
| 1973-11-28 | $0.51 | $0.63 | 376,275 | — | — |
| 1973-11-27 | $0.50 | $0.62 | 559,328 | — | — |
| 1973-11-26 | $0.52 | $0.64 | 2,506,806 | — | — |
| 1973-11-23 | $0.52 | $0.65 | 2,486,467 | — | — |
| 1973-11-21 | $0.52 | $0.65 | 1,052,554 | — | — |
| 1973-11-20 | $0.51 | $0.63 | 706,787 | — | — |
| 1973-11-19 | $0.55 | $0.68 | 142,374 | — | — |
| 1973-11-16 | $0.55 | $0.68 | 406,784 | — | — |
| 1973-11-15 | $0.55 | $0.67 | 289,834 | — | — |
| 1973-11-14 | $0.55 | $0.67 | 788,144 | — | — |
| 1973-11-13 | $0.59 | $0.72 | 589,837 | — | — |
| 1973-11-12 | $0.59 | $0.72 | 508,480 | — | — |
| 1973-11-09 | $0.59 | $0.72 | 350,851 | — | — |
| 1973-11-08 | $0.59 | $0.72 | 335,597 | — | — |
| 1973-11-07 | $0.58 | $0.71 | 300,003 | — | — |
| 1973-11-06 | $0.57 | $0.69 | 274,579 | — | — |
| 1973-11-05 | $0.57 | $0.69 | 264,410 | — | — |
| 1973-11-02 | $0.57 | $0.69 | 1,972,902 | — | — |
| 1973-11-01 | $0.59 | $0.72 | 371,190 | — | — |
| 1973-10-31 | $0.61 | $0.75 | 294,918 | — | — |
| 1973-10-30 | $0.62 | $0.75 | 2,298,330 | — | — |
| 1973-10-29 | $0.64 | $0.78 | 432,208 | — | — |
| 1973-10-26 | $0.65 | $0.79 | 1,393,235 | — | — |
| 1973-10-25 | $0.64 | $0.78 | 386,445 | — | — |
| 1973-10-24 | $0.66 | $0.81 | 198,307 | — | — |
| 1973-10-23 | $0.68 | $0.83 | 422,038 | — | — |
| 1973-10-22 | $0.68 | $0.83 | 416,954 | — | — |
| 1973-10-19 | $0.68 | $0.83 | 884,755 | — | — |
| 1973-10-18 | $0.67 | $0.82 | 594,922 | — | — |
| 1973-10-17 | $0.65 | $0.80 | 513,565 | — | — |
| 1973-10-16 | $0.63 | $0.77 | 1,383,066 | — | — |
| 1973-10-15 | $0.63 | $0.76 | 803,398 | — | — |
| 1973-10-12 | $0.64 | $0.78 | 757,635 | — | — |
| 1973-10-11 | $0.62 | $0.76 | 1,388,150 | — | — |
| 1973-10-10 | $0.60 | $0.73 | 635,600 | — | — |
| 1973-10-09 | $0.61 | $0.75 | 823,738 | — | — |
| 1973-10-08 | $0.63 | $0.77 | 1,164,419 | — | — |
| 1973-10-05 | $0.60 | $0.74 | 310,173 | — | — |
| 1973-10-04 | $0.61 | $0.75 | 1,281,370 | — | — |
| 1973-10-03 | $0.63 | $0.77 | 427,123 | — | — |
| 1973-10-02 | $0.65 | $0.79 | 1,352,557 | — | — |
| 1973-10-01 | $0.64 | $0.78 | 391,530 | — | — |
| 1973-09-28 | $0.63 | $0.77 | 193,222 | — | — |
| 1973-09-27 | $0.62 | $0.76 | 330,512 | — | — |
| 1973-09-26 | $0.62 | $0.75 | 732,211 | — | — |
| 1973-09-25 | $0.61 | $0.75 | 472,886 | — | — |
| 1973-09-24 | $0.59 | $0.72 | 869,501 | — | — |
| 1973-09-21 | $0.58 | $0.71 | 640,685 | — | — |
| 1973-09-20 | $0.57 | $0.69 | 188,138 | — | — |
| 1973-09-19 | $0.56 | $0.68 | 945,773 | — | — |
| 1973-09-18 | $0.57 | $0.69 | 813,568 | — | — |
| 1973-09-17 | $0.56 | $0.68 | 284,749 | — | — |
| 1973-09-14 | $0.57 | $0.69 | 442,378 | — | — |
| 1973-09-13 | $0.56 | $0.68 | 249,155 | — | — |
| 1973-09-12 | $0.56 | $0.68 | 1,011,875 | — | — |
| 1973-09-11 | $0.56 | $0.69 | 294,918 | — | — |
| 1973-09-10 | $0.57 | $0.69 | 116,950 | — | — |
| 1973-09-07 | $0.56 | $0.68 | 193,222 | — | — |
| 1973-09-06 | $0.55 | $0.66 | 849,162 | — | — |
| 1973-09-05 | $0.54 | $0.65 | 915,264 | — | — |
| 1973-09-04 | $0.54 | $0.65 | 1,057,638 | — | — |
| 1973-08-31 | $0.52 | $0.63 | 1,749,171 | — | — |
| 1973-08-30 | $0.52 | $0.63 | 274,579 | — | — |
| 1973-08-29 | $0.53 | $0.64 | 472,886 | — | — |
| 1973-08-28 | $0.53 | $0.64 | 1,774,595 | — | — |
| 1973-08-27 | $0.53 | $0.65 | 188,138 | — | — |
| 1973-08-24 | $0.54 | $0.65 | 325,427 | — | — |
| 1973-08-23 | $0.51 | $0.62 | 625,430 | — | — |
| 1973-08-22 | $0.51 | $0.62 | 569,498 | — | — |
| 1973-08-21 | $0.53 | $0.64 | 111,866 | — | — |
| 1973-08-20 | $0.53 | $0.65 | 188,138 | — | — |
| 1973-08-17 | $0.53 | $0.64 | 264,410 | — | — |
| 1973-08-16 | $0.54 | $0.66 | 147,459 | — | — |
| 1973-08-15 | $0.53 | $0.65 | 289,834 | — | — |
| 1973-08-14 | $0.53 | $0.65 | 254,240 | — | — |
| 1973-08-13 | $0.53 | $0.65 | 1,006,790 | — | — |
| 1973-08-10 | $0.55 | $0.67 | 223,731 | — | — |
| 1973-08-09 | $0.57 | $0.69 | 391,530 | — | — |
| 1973-08-08 | $0.57 | $0.69 | 416,954 | — | — |
| 1973-08-07 | $0.58 | $0.70 | 355,936 | — | — |
| 1973-08-06 | $0.58 | $0.69 | 310,173 | — | — |
| 1973-08-03 | $0.56 | $0.67 | 427,123 | — | — |
| 1973-08-02 | $0.57 | $0.68 | 376,275 | — | — |
| 1973-08-01 | $0.56 | $0.67 | 1,291,539 | — | — |
| 1973-07-31 | $0.60 | $0.72 | 294,918 | — | — |
| 1973-07-30 | $0.60 | $0.72 | 310,173 | — | — |
| 1973-07-27 | $0.60 | $0.72 | 1,001,706 | — | — |
| 1973-07-26 | $0.56 | $0.67 | 254,240 | — | — |
| 1973-07-25 | $0.58 | $0.69 | 1,179,674 | — | — |
| 1973-07-24 | $0.58 | $0.69 | 955,942 | — | — |
| 1973-07-23 | $0.57 | $0.68 | 249,155 | — | — |
| 1973-07-20 | $0.57 | $0.68 | 584,752 | — | — |
| 1973-07-19 | $0.56 | $0.67 | 376,275 | — | — |
| 1973-07-18 | $0.57 | $0.68 | 223,731 | — | — |
| 1973-07-17 | $0.57 | $0.68 | 879,670 | — | — |
| 1973-07-16 | $0.56 | $0.67 | 223,731 | — | — |
| 1973-07-13 | $0.56 | $0.67 | 10,367,907 | — | — |
| 1973-07-12 | $0.59 | $0.70 | 320,342 | — | — |
| 1973-07-11 | $0.60 | $0.72 | 396,614 | — | — |
| 1973-07-10 | $0.58 | $0.70 | 681,363 | — | — |
| 1973-07-09 | $0.56 | $0.67 | 213,562 | — | — |
| 1973-07-06 | $0.54 | $0.65 | 167,798 | — | — |
| 1973-07-05 | $0.54 | $0.65 | 376,275 | — | — |
| 1973-07-03 | $0.54 | $0.64 | 259,325 | — | — |
| 1973-07-02 | $0.53 | $0.64 | 447,462 | — | — |
| 1973-06-29 | $0.54 | $0.65 | 193,222 | — | — |
| 1973-06-28 | $0.56 | $0.67 | 218,646 | — | — |
| 1973-06-27 | $0.57 | $0.68 | 183,053 | — | — |
| 1973-06-26 | $0.57 | $0.68 | 122,035 | — | — |
| 1973-06-25 | $0.54 | $0.65 | 422,038 | — | — |
| 1973-06-22 | $0.55 | $0.66 | 1,861,037 | — | — |
| 1973-06-21 | $0.55 | $0.66 | 361,021 | — | — |
| 1973-06-20 | $0.56 | $0.67 | 681,363 | — | — |
| 1973-06-19 | $0.57 | $0.68 | 1,037,299 | — | — |
| 1973-06-18 | $0.56 | $0.67 | 518,650 | — | — |
| 1973-06-15 | $0.60 | $0.72 | 40,678 | — | — |
| 1973-06-14 | $0.60 | $0.73 | 452,547 | — | — |
| 1973-06-13 | $0.61 | $0.73 | 320,342 | — | — |
| 1973-06-12 | $0.62 | $0.74 | 289,834 | — | — |
| 1973-06-11 | $0.62 | $0.74 | 106,781 | — | — |
| 1973-06-08 | $0.62 | $0.75 | 584,752 | — | — |
| 1973-06-07 | $0.62 | $0.74 | 238,986 | — | — |
| 1973-06-06 | $0.62 | $0.75 | 147,459 | — | — |
| 1973-06-05 | $0.64 | $0.77 | 152,544 | — | — |
| 1973-06-04 | $0.65 | $0.78 | 406,784 | — | — |
| 1973-06-01 | $0.69 | $0.83 | 218,646 | — | — |
| 1973-05-31 | $0.70 | $0.84 | 193,222 | — | — |
| 1973-05-30 | $0.70 | $0.84 | 381,360 | — | — |
| 1973-05-29 | $0.71 | $0.86 | 406,784 | — | — |
| 1973-05-25 | $0.74 | $0.89 | 3,030,541 | — | — |
| 1973-05-24 | $0.75 | $0.90 | 116,950 | — | — |
| 1973-05-23 | $0.72 | $0.87 | 325,427 | — | — |
| 1973-05-22 | $0.72 | $0.87 | 584,752 | — | — |
| 1973-05-21 | $0.71 | $0.86 | 915,264 | — | — |
| 1973-05-18 | $0.73 | $0.87 | 686,448 | — | — |
| 1973-05-17 | $0.75 | $0.89 | 76,272 | — | — |
| 1973-05-16 | $0.75 | $0.89 | 457,632 | — | — |
| 1973-05-15 | $0.75 | $0.89 | 142,374 | — | — |
| 1973-05-14 | $0.75 | $0.89 | 655,939 | — | — |
| 1973-05-11 | $0.76 | $0.90 | 645,770 | — | — |
| 1973-05-10 | $0.75 | $0.89 | 249,155 | — | — |
| 1973-05-09 | $0.75 | $0.89 | 147,459 | — | — |
| 1973-05-08 | $0.74 | $0.87 | 1,189,843 | — | — |
| 1973-05-07 | $0.74 | $0.87 | 559,328 | — | — |
| 1973-05-04 | $0.75 | $0.89 | 472,886 | — | — |
| 1973-05-03 | $0.73 | $0.87 | 137,290 | — | — |
| 1973-05-02 | $0.72 | $0.85 | 406,784 | — | — |
| 1973-05-01 | $0.71 | $0.84 | 218,646 | — | — |
| 1973-04-30 | $0.70 | $0.83 | 727,126 | — | — |
| 1973-04-27 | $0.71 | $0.84 | 269,494 | — | — |
| 1973-04-26 | $0.72 | $0.86 | 620,346 | — | — |
| 1973-04-25 | $0.73 | $0.86 | 1,286,454 | — | — |
| 1973-04-24 | $0.77 | $0.91 | 162,714 | — | — |
| 1973-04-23 | $0.78 | $0.92 | 264,410 | — | — |
| 1973-04-19 | $0.77 | $0.91 | 518,650 | — | — |
| 1973-04-18 | $0.75 | $0.89 | 305,088 | — | — |
| 1973-04-17 | $0.73 | $0.86 | 142,374 | — | — |
| 1973-04-16 | $0.73 | $0.86 | 813,568 | — | — |
| 1973-04-13 | $0.71 | $0.84 | 249,155 | — | — |
| 1973-04-12 | $0.73 | $0.86 | 274,579 | — | — |
| 1973-04-11 | $0.71 | $0.85 | 294,918 | — | — |
| 1973-04-10 | $0.70 | $0.83 | 533,904 | — | — |
| 1973-04-09 | $0.70 | $0.83 | 188,138 | — | — |
| 1973-04-06 | $0.69 | $0.82 | 116,950 | — | — |
| 1973-04-05 | $0.69 | $0.82 | 1,255,946 | — | — |
| 1973-04-04 | $0.68 | $0.81 | 71,187 | — | — |
| 1973-04-03 | $0.69 | $0.82 | 188,138 | — | — |
| 1973-04-02 | $0.70 | $0.83 | 574,582 | — | — |
| 1973-03-30 | $0.71 | $0.85 | 686,448 | — | — |
| 1973-03-29 | $0.72 | $0.85 | 213,562 | — | — |
| 1973-03-28 | $0.72 | $0.85 | 691,533 | — | — |
| 1973-03-27 | $0.73 | $0.86 | 137,290 | — | — |
| 1973-03-26 | $0.72 | $0.85 | 127,120 | — | — |
| 1973-03-23 | $0.72 | $0.85 | 605,091 | — | — |
| 1973-03-22 | $0.70 | $0.83 | 971,197 | — | — |
| 1973-03-21 | $0.71 | $0.84 | 722,042 | — | — |
| 1973-03-20 | $0.71 | $0.84 | 1,032,214 | — | — |
| 1973-03-19 | $0.72 | $0.85 | 142,374 | — | — |
| 1973-03-16 | $0.73 | $0.86 | 808,483 | — | — |
| 1973-03-15 | $0.75 | $0.89 | 279,664 | — | — |
| 1973-03-14 | $0.76 | $0.90 | 61,018 | — | — |
| 1973-03-13 | $0.76 | $0.90 | 177,968 | — | — |
| 1973-03-12 | $0.76 | $0.90 | 152,544 | — | — |
| 1973-03-09 | $0.76 | $0.90 | 350,851 | — | — |
| 1973-03-08 | $0.78 | $0.93 | 366,106 | — | — |
| 1973-03-07 | $0.79 | $0.94 | 366,106 | — | — |
| 1973-03-06 | $0.79 | $0.93 | 238,986 | — | — |
| 1973-03-05 | $0.78 | $0.92 | 198,307 | — | — |
| 1973-03-02 | $0.76 | $0.90 | 137,290 | — | — |
| 1973-03-01 | $0.75 | $0.89 | 386,445 | — | — |
| 1973-02-28 | $0.75 | $0.89 | 152,544 | — | — |
| 1973-02-27 | $0.75 | $0.89 | 538,989 | — | — |
| 1973-02-26 | $0.75 | $0.89 | 244,070 | — | — |
| 1973-02-23 | $0.76 | $0.90 | 269,494 | — | — |
| 1973-02-22 | $0.77 | $0.91 | 340,682 | — | — |
| 1973-02-21 | $0.78 | $0.92 | 315,258 | — | — |
| 1973-02-20 | $0.79 | $0.93 | 355,936 | — | — |
| 1973-02-16 | $0.77 | $0.92 | 259,325 | — | — |
| 1973-02-15 | $0.77 | $0.90 | 279,664 | — | — |
| 1973-02-14 | $0.78 | $0.91 | 325,427 | — | — |
| 1973-02-13 | $0.79 | $0.93 | 4,423,776 | — | — |
| 1973-02-12 | $0.79 | $0.93 | 315,258 | — | — |
| 1973-02-09 | $0.78 | $0.91 | 2,369,517 | — | — |
| 1973-02-08 | $0.76 | $0.89 | 2,516,976 | — | — |
| 1973-02-07 | $0.76 | $0.89 | 742,381 | — | — |
| 1973-02-06 | $0.77 | $0.90 | 157,629 | — | — |
| 1973-02-05 | $0.78 | $0.91 | 310,173 | — | — |
| 1973-02-02 | $0.79 | $0.93 | 3,757,667 | — | — |
| 1973-02-01 | $0.79 | $0.93 | 142,374 | — | — |
| 1973-01-31 | $0.82 | $0.96 | 325,427 | — | — |
| 1973-01-30 | $0.82 | $0.96 | 605,091 | — | — |
| 1973-01-29 | $0.82 | $0.96 | 2,949,184 | — | — |
| 1973-01-26 | $0.82 | $0.96 | 477,971 | — | — |
| 1973-01-24 | $0.80 | $0.94 | 727,126 | — | — |
| 1973-01-23 | $0.80 | $0.94 | 879,670 | — | — |
| 1973-01-22 | $0.80 | $0.94 | 874,586 | — | — |
| 1973-01-19 | $0.80 | $0.94 | 1,174,589 | — | — |
| 1973-01-18 | $0.80 | $0.94 | 1,754,256 | — | — |
| 1973-01-17 | $0.81 | $0.95 | 2,272,906 | — | — |
| 1973-01-16 | $0.78 | $0.91 | 1,037,299 | — | — |
| 1973-01-15 | $0.78 | $0.91 | 1,123,741 | — | — |
| 1973-01-12 | $0.82 | $0.96 | 1,225,437 | — | — |
| 1973-01-11 | $0.86 | $1.01 | 788,144 | — | — |
| 1973-01-10 | $0.88 | $1.03 | 172,883 | — | — |
| 1973-01-09 | $0.90 | $1.05 | 345,766 | — | — |
| 1973-01-08 | $0.90 | $1.05 | 223,731 | — | — |
| 1973-01-05 | $0.90 | $1.05 | 432,208 | — | — |
| 1973-01-04 | $0.90 | $1.06 | 305,088 | — | — |
| 1973-01-03 | $0.90 | $1.05 | 498,310 | — | — |
| 1973-01-02 | $0.88 | $1.03 | 681,363 | — | — |